XELIS Historical Data

XEL Page 11
Download
Date Close Price change Market cap Trading volume
Dec 6, 2024 $ 9.19
-16.42%
$ 169.16 million $ 125,182
Dec 5, 2024 $ 10.97
-1.53%
$ 201.9 million $ 434,810
Dec 4, 2024 $ 11.16
-1.70%
$ 205.33 million $ 546,351
Dec 3, 2024 $ 11.35
+3.12%
$ 208.84 million $ 601,051
Dec 2, 2024 $ 11
-8.37%
$ 202.55 million $ 846,410
Dec 1, 2024 $ 12.44
+60.24%
$ 229.24 million $ 1.29 million
Nov 30, 2024 $ 7.76
+18.10%
$ 142.83 million $ 453,134
Nov 29, 2024 $ 6.58
+12.59%
$ 121.06 million $ 300,715
Nov 28, 2024 $ 5.84
-4.51%
$ 107.52 million $ 428,746
Nov 27, 2024 $ 6.12
+28.00%
$ 112.61 million $ 990,766
Nov 26, 2024 $ 4.78
+5.63%
$ 88 million $ 288,241
Nov 25, 2024 $ 4.53
+5.47%
$ 83.3 million $ 74,681
Nov 24, 2024 $ 4.29
+4.06%
$ 78.93 million $ 255,495
Nov 23, 2024 $ 4.12
+8.54%
$ 75.87 million $ 225,091
Nov 22, 2024 $ 3.8
-3.96%
$ 69.9 million $ 204,312
Nov 21, 2024 $ 3.96
+5.05%
$ 72.79 million $ 320,390
Nov 20, 2024 $ 3.77
-1.79%
$ 69.3 million $ 208,264
Nov 19, 2024 $ 3.83
-5.27%
$ 70.55 million $ 220,639
Nov 18, 2024 $ 4.05
+0.36%
$ 74.48 million $ 217,878
Nov 17, 2024 $ 4.03
-2.40%
$ 74.2 million $ 272,197
Nov 16, 2024 $ 4.13
-9.38%
$ 76.02 million $ 325,533
Nov 15, 2024 $ 4.56
-3.85%
$ 83.9 million $ 269,456
Nov 14, 2024 $ 4.74
+2.28%
$ 87.26 million $ 294,917
Nov 13, 2024 $ 4.64
-5.16%
$ 85.31 million $ 306,933
Nov 12, 2024 $ 4.89
-0.98%
$ 89.95 million $ 348,183
Nov 11, 2024 $ 4.96
-2.44%
$ 91.23 million $ 335,839
Nov 10, 2024 $ 5.13
-9.73%
$ 94.31 million $ 502,417
Nov 9, 2024 $ 5.67
+28.91%
$ 104.41 million $ 581,107
Nov 8, 2024 $ 4.4
+8.52%
$ 81 million $ 433,293
Nov 7, 2024 $ 4.05
+7.45%
$ 74.47 million $ 239,507
Nov 6, 2024 $ 3.78
+4.85%
$ 69.5 million $ 274,158
Nov 5, 2024 $ 3.59
+1.90%
$ 66.08 million $ 188,199
Nov 4, 2024 $ 3.52
-6.37%
$ 64.82 million $ 214,468
Nov 3, 2024 $ 3.76
-5.40%
$ 69.18 million $ 154,193
Nov 2, 2024 $ 3.98
-7.75%
$ 73.16 million $ 235,971
Nov 1, 2024 $ 4.31
+8.21%
$ 79.3 million $ 338,064
Oct 31, 2024 $ 3.99
+11.37%
$ 73.49 million $ 257,197
Oct 30, 2024 $ 3.59
-7.18%
$ 66.01 million $ 124,645
Oct 29, 2024 $ 3.87
+11.87%
$ 71.26 million $ 233,433
Oct 28, 2024 $ 3.47
+4.10%
$ 63.91 million $ 243,463
Oct 27, 2024 $ 3.33
-2.22%
$ 61.31 million $ 246,939
Oct 26, 2024 $ 3.41
+1.42%
$ 62.78 million $ 218,723
Oct 25, 2024 $ 3.37
-7.20%
$ 62.05 million $ 288,714
Oct 24, 2024 $ 3.64
-2.02%
$ 66.89 million $ 229,880
Oct 23, 2024 $ 3.75
-5.20%
$ 68.95 million $ 230,770
Oct 22, 2024 $ 3.94
-1.50%
$ 72.51 million $ 151,501
Oct 21, 2024 $ 3.98
-2.28%
$ 73.21 million $ 242,490
Oct 20, 2024 $ 4.07
-1.26%
$ 74.96 million $ 260,616
Oct 19, 2024 $ 4.13
-2.63%
$ 76.02 million $ 383,898
Oct 18, 2024 $ 4
+9.49%
$ 73.6 million $ 535,852